Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.280 | 1.341 | 1.280 | 1.320 | 33,941 | +0.06(+4.76%) |
Sep 26, 2024 | 1.260 | 1.290 | 1.250 | 1.260 | 89,178 | +0.00(+0.00%) |
Sep 25, 2024 | 1.330 | 1.360 | 1.260 | 1.260 | 105,340 | -0.06(-4.55%) |
Sep 24, 2024 | 1.330 | 1.350 | 1.310 | 1.320 | 36,198 | -0.01(-0.75%) |
Sep 23, 2024 | 1.410 | 1.410 | 1.330 | 1.330 | 83,800 | -0.04(-2.92%) |
Sep 20, 2024 | 1.430 | 1.460 | 1.360 | 1.370 | 99,623 | -0.05(-3.52%) |
Sep 19, 2024 | 1.450 | 1.530 | 1.420 | 1.420 | 298,764 | -0.01(-0.70%) |
Sep 18, 2024 | 1.370 | 1.500 | 1.350 | 1.430 | 292,819 | +0.07(+5.15%) |
Sep 17, 2024 | 1.360 | 1.380 | 1.300 | 1.360 | 124,459 | +0.03(+2.26%) |
Sep 16, 2024 | 1.330 | 1.380 | 1.310 | 1.330 | 144,516 | +0.00(+0.00%) |
Sep 13, 2024 | 1.320 | 1.340 | 1.270 | 1.330 | 200,241 | +0.09(+7.26%) |
Sep 12, 2024 | 1.260 | 1.270 | 1.240 | 1.240 | 112,756 | -0.01(-0.80%) |
Sep 11, 2024 | 1.260 | 1.270 | 1.230 | 1.250 | 90,359 | +0.00(+0.00%) |
Sep 10, 2024 | 1.230 | 1.270 | 1.230 | 1.250 | 133,800 | +0.02(+1.63%) |
Sep 09, 2024 | 1.250 | 1.290 | 1.230 | 1.230 | 114,436 | +0.01(+0.82%) |
Sep 06, 2024 | 1.340 | 1.394 | 1.220 | 1.220 | 255,145 | -0.14(-10.29%) |
Sep 05, 2024 | 1.370 | 1.400 | 1.330 | 1.360 | 98,387 | -0.02(-1.45%) |
Sep 04, 2024 | 1.360 | 1.480 | 1.360 | 1.380 | 205,006 | +0.01(+0.73%) |
Sep 03, 2024 | 1.470 | 1.494 | 1.350 | 1.370 | 202,089 | -0.10(-6.80%) |
Aug 30, 2024 | 1.480 | 1.550 | 1.470 | 1.470 | 70,336 | +0.01(+0.68%) |
Aug 29, 2024 | 1.450 | 1.510 | 1.450 | 1.460 | 72,154 | +0.01(+0.69%) |
Aug 28, 2024 | 1.460 | 1.490 | 1.450 | 1.450 | 57,011 | -0.02(-1.36%) |
Aug 27, 2024 | 1.500 | 1.530 | 1.460 | 1.470 | 81,159 | -0.04(-2.65%) |
Aug 26, 2024 | 1.550 | 1.595 | 1.510 | 1.510 | 60,526 | -0.04(-2.58%) |
Aug 23, 2024 | 1.550 | 1.610 | 1.540 | 1.550 | 73,089 | +0.03(+1.97%) |
Aug 22, 2024 | 1.550 | 1.585 | 1.520 | 1.520 | 49,627 | -0.06(-3.80%) |
Aug 21, 2024 | 1.580 | 1.605 | 1.540 | 1.580 | 121,406 | +0.04(+2.60%) |
Aug 20, 2024 | 1.540 | 1.570 | 1.490 | 1.540 | 118,862 | -0.02(-1.28%) |
Aug 19, 2024 | 1.500 | 1.580 | 1.470 | 1.560 | 165,160 | +0.07(+4.70%) |
Aug 16, 2024 | 1.530 | 1.555 | 1.490 | 1.490 | 82,418 | -0.04(-2.61%) |
Aug 15, 2024 | 1.460 | 1.560 | 1.460 | 1.530 | 279,744 | +0.07(+4.79%) |
Aug 14, 2024 | 1.530 | 1.530 | 1.400 | 1.460 | 276,355 | -0.04(-2.67%) |
Aug 13, 2024 | 1.460 | 1.540 | 1.460 | 1.500 | 162,526 | +0.03(+2.04%) |
Aug 12, 2024 | 1.530 | 1.576 | 1.460 | 1.470 | 263,256 | -0.06(-3.92%) |
Aug 09, 2024 | 1.530 | 1.570 | 1.500 | 1.530 | 161,372 | -0.02(-1.29%) |
Aug 08, 2024 | 1.570 | 1.660 | 1.540 | 1.550 | 162,145 | +0.02(+1.31%) |
Aug 07, 2024 | 1.670 | 1.710 | 1.460 | 1.530 | 208,692 | -0.11(-6.99%) |
Aug 06, 2024 | 1.660 | 1.710 | 1.510 | 1.645 | 411,031 | +0.10(+6.82%) |
Aug 05, 2024 | 1.500 | 1.605 | 1.460 | 1.540 | 252,015 | -0.09(-5.52%) |
Aug 02, 2024 | 1.730 | 1.760 | 1.620 | 1.630 | 268,313 | -0.10(-5.78%) |
Aug 01, 2024 | 1.860 | 1.880 | 1.730 | 1.730 | 224,347 | -0.13(-6.99%) |
Jul 31, 2024 | 1.860 | 1.950 | 1.855 | 1.860 | 1,288,474 | +0.01(+0.54%) |
Jul 30, 2024 | 1.880 | 1.943 | 1.810 | 1.850 | 129,575 | -0.04(-2.12%) |
Jul 29, 2024 | 1.900 | 1.970 | 1.860 | 1.890 | 156,486 | -0.03(-1.56%) |
Jul 26, 2024 | 1.860 | 1.930 | 1.846 | 1.920 | 141,682 | +0.07(+3.78%) |
Jul 25, 2024 | 1.870 | 1.930 | 1.840 | 1.850 | 160,788 | +0.01(+0.54%) |
Jul 24, 2024 | 1.890 | 1.985 | 1.840 | 1.840 | 147,572 | -0.09(-4.66%) |
Jul 23, 2024 | 1.900 | 1.990 | 1.875 | 1.930 | 227,998 | +0.08(+4.32%) |
Jul 22, 2024 | 1.820 | 1.870 | 1.780 | 1.850 | 157,042 | +0.06(+3.35%) |
Jul 19, 2024 | 1.880 | 1.910 | 1.770 | 1.790 | 253,278 | -0.05(-2.72%) |
Jul 18, 2024 | 1.980 | 2.140 | 1.840 | 1.840 | 225,322 | -0.14(-7.07%) |
Jul 17, 2024 | 2.040 | 2.150 | 1.970 | 1.980 | 263,435 | -0.11(-5.26%) |
Jul 16, 2024 | 1.960 | 2.135 | 1.960 | 2.090 | 361,112 | +0.14(+7.18%) |
Jul 15, 2024 | 2.040 | 2.080 | 1.950 | 1.950 | 336,789 | -0.09(-4.41%) |
Jul 12, 2024 | 1.940 | 2.065 | 1.900 | 2.040 | 675,359 | +0.11(+5.70%) |
Jul 11, 2024 | 1.800 | 1.930 | 1.800 | 1.930 | 439,802 | +0.17(+9.66%) |
Jul 10, 2024 | 1.810 | 1.820 | 1.720 | 1.760 | 296,216 | -0.02(-1.12%) |
Jul 09, 2024 | 1.770 | 1.820 | 1.740 | 1.780 | 339,818 | -0.01(-0.56%) |
Jul 08, 2024 | 1.810 | 1.844 | 1.760 | 1.790 | 458,628 | +0.01(+0.56%) |
Jul 05, 2024 | 1.870 | 1.925 | 1.720 | 1.780 | 755,168 | -0.11(-5.82%) |
Jul 03, 2024 | 2.090 | 2.120 | 1.890 | 1.890 | 513,143 | -0.18(-8.70%) |
Jul 02, 2024 | 2.210 | 2.220 | 2.060 | 2.070 | 326,295 | -0.18(-8.00%) |